Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cpfl Energia S.A. (NY: CPL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.16 35.16 34.15 34.30 215,306 -0.68(-1.95%)
Apr 27, 2007 34.44 35.16 34.10 34.98 153,652 +0.15(+0.44%)
Apr 26, 2007 34.55 35.00 34.10 34.83 136,135 +0.28(+0.82%)
Apr 25, 2007 34.22 34.55 33.99 34.55 189,514 +0.65(+1.93%)
Apr 24, 2007 33.92 33.96 33.65 33.89 102,481 +0.04(+0.11%)
Apr 23, 2007 33.97 33.97 33.62 33.86 119,170 +0.01(+0.02%)
Apr 20, 2007 33.93 33.94 33.68 33.85 85,929 +0.27(+0.80%)
Apr 19, 2007 33.53 33.68 33.35 33.58 119,860 -0.17(-0.49%)
Apr 18, 2007 33.79 33.79 33.60 33.75 146,066 -0.09(-0.28%)
Apr 17, 2007 34.40 34.40 33.79 33.84 193,514 +0.02(+0.06%)
Apr 16, 2007 33.89 34.29 33.53 33.82 159,997 +0.07(+0.21%)
Apr 13, 2007 34.10 34.10 33.29 33.75 201,376 +0.60(+1.82%)
Apr 12, 2007 33.52 33.68 32.81 33.15 141,790 -0.42(-1.25%)
Apr 11, 2007 33.89 34.00 33.00 33.57 249,926 -0.10(-0.30%)
Apr 10, 2007 32.93 33.68 32.76 33.67 116,549 +0.55(+1.66%)
Apr 09, 2007 32.41 33.13 32.16 33.12 211,720 +1.41(+4.44%)
Apr 05, 2007 31.76 32.02 31.61 31.71 92,688 -0.14(-0.46%)
Apr 04, 2007 31.56 31.86 31.36 31.86 61,930 +0.35(+1.10%)
Apr 03, 2007 31.26 31.51 30.89 31.51 113,791 +0.51(+1.66%)
Apr 02, 2007 30.67 31.25 30.57 30.99 82,481 +0.33(+1.06%)
Mar 30, 2007 31.00 31.28 30.67 30.67 84,412 -0.22(-0.73%)
Mar 29, 2007 31.02 31.18 30.65 30.89 87,860 +0.24(+0.78%)
Mar 28, 2007 30.83 31.03 30.20 30.65 184,134 -2.41(-7.28%)
Mar 27, 2007 33.10 33.31 32.63 33.06 104,274 -0.04(-0.11%)
Mar 26, 2007 32.79 33.26 32.37 33.10 121,377 +0.59(+1.83%)
Mar 23, 2007 31.90 32.61 31.81 32.50 204,824 +0.53(+1.66%)
Mar 22, 2007 32.28 32.60 31.68 31.97 103,032 -0.07(-0.23%)
Mar 21, 2007 31.89 32.20 31.46 32.05 139,446 +0.16(+0.50%)
Mar 20, 2007 30.89 31.89 30.70 31.89 228,410 +1.20(+3.92%)
Mar 19, 2007 30.45 30.81 30.44 30.68 97,101 +0.89(+2.99%)
Mar 16, 2007 29.93 30.11 29.73 29.79 87,584 -0.05(-0.17%)
Mar 15, 2007 29.94 29.98 29.70 29.84 32,964 -0.01(-0.02%)
Mar 14, 2007 29.38 29.85 29.05 29.85 371,028 +0.54(+1.86%)
Mar 13, 2007 29.89 29.69 29.18 29.30 71,998 -0.59(-1.96%)
Mar 12, 2007 29.75 29.89 29.62 29.89 54,757 +0.14(+0.46%)
Mar 09, 2007 29.91 29.91 29.49 29.75 58,205 +0.26(+0.88%)
Mar 08, 2007 29.68 29.82 29.38 29.49 71,722 +0.26(+0.89%)
Mar 07, 2007 29.33 29.46 29.07 29.23 133,653 +0.18(+0.62%)
Mar 06, 2007 29.04 29.40 28.97 29.05 627,438 +0.33(+1.16%)
Mar 05, 2007 28.33 28.98 28.28 28.72 122,066 -0.24(-0.83%)
Mar 02, 2007 29.00 29.55 28.78 28.96 279,719 +0.10(+0.35%)
Mar 01, 2007 27.84 29.09 27.84 28.86 307,719 -0.44(-1.49%)
Feb 28, 2007 28.99 29.29 28.74 29.29 155,721 +0.65(+2.28%)
Feb 27, 2007 29.25 29.38 28.17 28.64 289,374 -1.81(-5.95%)
Feb 26, 2007 30.48 30.61 30.10 30.45 106,343 +0.04(+0.12%)
Feb 23, 2007 30.49 30.68 30.01 30.41 138,894 -0.25(-0.83%)
Feb 22, 2007 30.89 30.92 30.54 30.67 90,067 -0.01(-0.02%)
Feb 21, 2007 30.96 30.96 30.35 30.68 84,412 +0.04(+0.14%)
Feb 20, 2007 30.78 30.82 30.56 30.63 57,792 +0.11(+0.36%)
Feb 16, 2007 30.45 30.59 30.22 30.52 58,895 -0.07(-0.24%)
Feb 15, 2007 30.84 30.91 30.47 30.60 110,343 +0.22(+0.72%)
Feb 14, 2007 29.97 30.56 29.86 30.38 213,513 +0.84(+2.85%)
Feb 13, 2007 29.86 29.86 29.38 29.54 154,066 +0.12(+0.42%)
Feb 12, 2007 29.42 29.70 29.07 29.41 118,508 -0.36(-1.22%)
Feb 09, 2007 29.75 29.88 29.47 29.78 107,032 +0.01(+0.05%)
Feb 08, 2007 29.78 29.94 29.53 29.76 88,826 -0.29(-0.97%)
Feb 07, 2007 30.25 30.44 29.70 30.05 381,373 -0.38(-1.26%)
Feb 06, 2007 29.98 30.44 29.86 30.44 297,788 +1.00(+3.40%)
Feb 05, 2007 29.80 29.81 29.39 29.44 187,445 -0.17(-0.56%)
Feb 02, 2007 29.73 29.73 29.33 29.60 224,548 +0.41(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.